Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

3 1/4% Tr 33 (TR33) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 5,700 £92.5562 SI Trade
15:37:53 - 18-Jul-25
Sell* 2,654 £92.574 Ordinary
15:21:18 - 18-Jul-25
Sell* 24,422 £92.594 Ordinary
15:09:16 - 18-Jul-25
Buy* 115,000 £92.64564 Ordinary
14:55:19 - 18-Jul-25
Buy* 6,700 £92.5881 SI Trade
11:38:10 - 18-Jul-25
Buy* 38 £92.622 Ordinary
11:21:27 - 18-Jul-25
Sell* 7,000 £92.5452 SI Trade
11:19:29 - 18-Jul-25
Sell* 5,400 £92.5507 SI Trade
11:01:49 - 18-Jul-25
Buy* 3,453 £92.683 Ordinary
09:53:36 - 18-Jul-25
Sell* 7,000 £92.6287 SI Trade
09:29:17 - 18-Jul-25
Buy* 12,000 £92.692 Ordinary
08:29:23 - 18-Jul-25
Buy* 12,190 £92.662 Ordinary
08:21:31 - 18-Jul-25
Sell* 5,000 £92.7346 SI Trade
16:09:07 - 17-Jul-25
Sell* 21,080 £92.754 Ordinary
15:10:38 - 17-Jul-25
Sell* 19,100 £92.684 Ordinary
14:34:35 - 17-Jul-25
Sell* 1,379 £92.5537 SI Trade
13:30:27 - 17-Jul-25
Buy* 21,500 £92.6841 SI Trade
13:17:26 - 17-Jul-25
Buy* 146,000 £92.697 SI Trade
12:26:53 - 17-Jul-25
Buy* 10,800 £92.6641 SI Trade
11:08:10 - 17-Jul-25
Sell* 2,915 £92.634 Ordinary
10:01:01 - 17-Jul-25
Sell* 12,900 £92.604 Ordinary
09:30:40 - 17-Jul-25
Sell* 3,000 £92.5887 SI Trade
08:07:29 - 17-Jul-25
Sell* 6,750 £92.704 Ordinary
16:27:33 - 16-Jul-25
Sell* 5,000 £92.794 Ordinary
16:01:38 - 16-Jul-25
Sell* 10,700 £92.874 Ordinary
15:47:25 - 16-Jul-25
Buy* 3,575 £92.942 Ordinary
15:35:30 - 16-Jul-25
Sell* 21,750 £92.874 Ordinary
15:35:27 - 16-Jul-25
Sell* 38,064 £92.91 Ordinary
15:00:16 - 16-Jul-25
Sell* 43,783 £92.88575 Ordinary
13:42:59 - 16-Jul-25
Sell* 38,269 £92.794 Ordinary
12:04:33 - 16-Jul-25
Buy* 1,590 £92.822 Ordinary
12:00:35 - 16-Jul-25
Buy* 4,500 £92.712 Ordinary
10:01:27 - 16-Jul-25
Sell* 23,700 £92.684 Ordinary
09:50:53 - 16-Jul-25
Buy* 10,000 £92.852 Ordinary
16:20:58 - 15-Jul-25
Sell* 216,025 £92.722 Ordinary
15:48:24 - 15-Jul-25
Sell* 15,000 £93.144 Ordinary
14:31:24 - 15-Jul-25
Buy* 11,000 £93.1958 SI Trade
12:35:11 - 15-Jul-25
Buy* 8,000 £93.232 Ordinary
11:27:22 - 15-Jul-25
Buy* 10,570 £93.212 Ordinary
11:05:43 - 15-Jul-25
Sell* 2,200 £93.164 Ordinary
11:02:27 - 15-Jul-25
Buy* 5,000 £93.233 Ordinary
11:00:44 - 15-Jul-25
Buy* 6,750 £93.222 Ordinary
10:53:43 - 15-Jul-25
Sell* 3,500 £93.194 Ordinary
10:34:18 - 15-Jul-25
Sell* 126,045 £93.164 Ordinary
10:17:31 - 15-Jul-25
Sell* 11,117 £93.144 Ordinary
09:55:58 - 15-Jul-25
Sell* 54,105 £93.134 Ordinary
09:52:23 - 15-Jul-25
Sell* 31,000 £93.1683 SI Trade
09:28:25 - 15-Jul-25
Sell* 6,000 £93.134 Ordinary
09:25:36 - 15-Jul-25
Buy* 75,300 £93.14425 Ordinary
08:06:19 - 15-Jul-25
Sell* 16,275 £93.0121 SI Trade
16:33:33 - 14-Jul-25
Sell* 6,000 £93.0148 SI Trade
15:50:20 - 14-Jul-25
Sell* 2,000 £93.049 SI Trade
15:07:30 - 14-Jul-25
Buy* 21,148 £93.092 Ordinary
15:03:44 - 14-Jul-25
Buy* 21,150 £93.072 Ordinary
12:10:38 - 14-Jul-25
Sell* 529 £93.004 Ordinary
12:10:20 - 14-Jul-25
Sell* 100,000 £93.054 Ordinary
12:05:15 - 14-Jul-25
Sell* 3,268 £93.034 Ordinary
11:37:41 - 14-Jul-25
Sell* 4,500 £92.974 Ordinary
11:03:21 - 14-Jul-25
Sell* 32,180 £93.00775 Ordinary
09:52:37 - 14-Jul-25
Sell* 9,910 £92.984 Ordinary
09:49:25 - 14-Jul-25
Sell* 9,000 £92.9262 SI Trade
09:10:49 - 14-Jul-25
Buy* 20,725 £92.87 Ordinary
16:00:23 - 11-Jul-25
Unknown* 3,041,675 £92.87 Ordinary
16:00:23 - 11-Jul-25
Buy* 12,000 £93.022 Ordinary
11:53:06 - 11-Jul-25
Sell* 14,000 £92.934 Ordinary
11:45:26 - 11-Jul-25
Sell* 17,000 £92.864 Ordinary
10:14:06 - 11-Jul-25
Sell* 45,000 £92.84 SI Trade
09:33:46 - 11-Jul-25
Sell* 3,174 £93.014 Ordinary
08:43:54 - 11-Jul-25
Sell* 5,000 £93.054 Ordinary
14:20:54 - 10-Jul-25
Buy* 10,585 £93.083 Ordinary
13:40:38 - 10-Jul-25
Buy* 8,000 £93.083 Ordinary
13:10:54 - 10-Jul-25
Buy* 10,000 £93.112 Ordinary
13:08:50 - 10-Jul-25
Sell* 26,500 £93.0621 SI Trade
13:07:38 - 10-Jul-25
Unknown* 13,000 £93.034 Ordinary
13:06:51 - 10-Jul-25
Unknown* -13,000 £93.034 Ordinary
Correction
13:06:51 - 10-Jul-25
Sell* 13,000 £93.034 Ordinary
13:06:51 - 10-Jul-25
Buy* 106 £93.122 Ordinary
13:02:08 - 10-Jul-25
Buy* 6,670 £93.112 Ordinary
12:37:46 - 10-Jul-25
Buy* 3,250 £93.112 Ordinary
12:34:34 - 10-Jul-25
Sell* 20,000 £93.0246 SI Trade
12:07:48 - 10-Jul-25
Buy* 161,167 £93.072 Ordinary
11:09:20 - 10-Jul-25
Buy* 47,000 £93.0673 SI Trade
10:24:10 - 10-Jul-25
Buy* 15,000 £93.072 Ordinary
09:55:11 - 10-Jul-25
Buy* 15,000 £93.082 Ordinary
09:43:50 - 10-Jul-25
Buy* 14,000 £93.0666 SI Trade
09:41:24 - 10-Jul-25
Sell* 12,500 £93.1143 SI Trade
08:01:29 - 10-Jul-25
Sell* 10,524 £92.914 Ordinary
16:24:00 - 09-Jul-25
Buy* 12,017 £92.962 Ordinary
14:31:49 - 09-Jul-25
Sell* 30,000 £92.7851 SI Trade
12:35:35 - 09-Jul-25
Sell* 72,000 £92.85 Ordinary
12:16:27 - 09-Jul-25
Buy* 9,955 £92.892 Ordinary
11:24:48 - 09-Jul-25
Buy* 2,000 £92.903 Ordinary
10:36:28 - 09-Jul-25
Buy* 3,000 £92.923 Ordinary
10:13:29 - 09-Jul-25
Buy* 24,600 £92.8747 SI Trade
10:02:31 - 09-Jul-25
Buy* 5,800 £93.022 Ordinary
08:24:19 - 09-Jul-25
Unknown* 100,000 £92.809 OTC Trade
16:09:24 - 08-Jul-25
Buy* 4,000 £92.812 Ordinary
15:49:51 - 08-Jul-25
Buy* 5,000 £92.803 Ordinary
15:47:02 - 08-Jul-25
Sell* 26,655 £92.7696 SI Trade
15:27:33 - 08-Jul-25
Sell* 2,750 £92.7836 SI Trade
15:14:04 - 08-Jul-25
Buy* 560 £92.833 Ordinary
14:43:36 - 08-Jul-25
Buy* 10,080 £92.813 Ordinary
14:39:44 - 08-Jul-25
Sell* 35,470 £92.855 Ordinary
13:19:33 - 08-Jul-25
Buy* 10,600 £92.863 Ordinary
11:48:51 - 08-Jul-25
Buy* 1,610 £92.753 Ordinary
11:24:09 - 08-Jul-25
Sell* 3,800 £92.7801 SI Trade
10:45:43 - 08-Jul-25
Buy* 12,493 £92.903 Ordinary
09:53:21 - 08-Jul-25
Sell* 4,500 £92.924 Ordinary
09:01:57 - 08-Jul-25
Buy* 7,675 £92.983 Ordinary
08:38:08 - 08-Jul-25
Buy* 9,000 £93.163 Ordinary
15:58:35 - 07-Jul-25
Buy* 3,100 £93.1798 SI Trade
15:10:22 - 07-Jul-25
Sell* 2,750 £93.114 Ordinary
14:36:06 - 07-Jul-25
Sell* 5,000 £93.124 Ordinary
14:23:32 - 07-Jul-25
Sell* 10,000 £93.1975 SI Trade
13:39:23 - 07-Jul-25
Sell* 11,000 £93.274 Ordinary
11:34:21 - 07-Jul-25
Unknown* 1,000,000 £93.31 SI Trade
11:30:40 - 07-Jul-25
Buy* 3,250 £93.79479 Ordinary
15:47:02 - 04-Jul-25
Sell* 3,027 £93.344 Ordinary
13:36:53 - 04-Jul-25
Buy* 11,500 £93.403 Ordinary
11:53:05 - 04-Jul-25
Sell* 46,000 £93.37 Ordinary
11:48:32 - 04-Jul-25
Buy* 10,521 £93.523 Ordinary
10:29:01 - 04-Jul-25
Sell* 10,000 £93.46 SI Trade
10:24:06 - 04-Jul-25
Sell* 54,105 £93.454 Ordinary
10:08:01 - 04-Jul-25
Sell* 6,940 £93.474 Ordinary
10:06:12 - 04-Jul-25
Buy* 1,200,000 £93.4989 SI Trade
09:46:09 - 04-Jul-25
Sell* 20,000 £93.474 Ordinary
09:04:36 - 04-Jul-25
Sell* 44,000 £93.266 Ordinary
16:18:25 - 03-Jul-25
Buy* 3,000 £93.333 Ordinary
16:13:38 - 03-Jul-25
Buy* 31,000 £93.32075 Ordinary
16:03:53 - 03-Jul-25
Buy* 10,000 £93.20 SI Trade
14:34:04 - 03-Jul-25
Sell* 25,300 £93.20 SI Trade
13:59:03 - 03-Jul-25
Buy* 13,600 £93.343 Ordinary
13:09:24 - 03-Jul-25
Buy* 200,000 £93.325 SI Trade
13:02:43 - 03-Jul-25
Buy* 9,591 £93.403 Ordinary
12:26:48 - 03-Jul-25
Sell* 4,091 £93.354 Ordinary
10:44:12 - 03-Jul-25
Buy* 7,000 £93.4209 SI Trade
10:38:24 - 03-Jul-25
Unknown* 174,290 £93.393 Ordinary
10:30:18 - 03-Jul-25
Unknown* -174,290 £93.393 Ordinary
Correction
10:30:18 - 03-Jul-25
Buy* 3,141 £93.483 Ordinary
10:00:55 - 03-Jul-25
Buy* 33,220 £93.47 Ordinary
09:58:24 - 03-Jul-25
Sell* 28,100 £93.4265 SI Trade
09:52:31 - 03-Jul-25
Buy* 8,000 £93.463 Ordinary
09:51:16 - 03-Jul-25
Buy* 12,680 £93.4714 SI Trade
09:37:50 - 03-Jul-25
Sell* 2,143 £93.2202 Ordinary
08:10:33 - 03-Jul-25
Sell* 40,000 £93.226 Ordinary
08:08:44 - 03-Jul-25
Sell* 8,465 £93.224 Ordinary
08:06:56 - 03-Jul-25
Buy* 18,251 £93.093 Ordinary
16:19:24 - 02-Jul-25
Sell* 53,150 £93.144 Ordinary
15:57:31 - 02-Jul-25
Buy* 10,000 £92.953 Ordinary
15:26:43 - 02-Jul-25
Buy* 10,000 £92.923 Ordinary
15:23:02 - 02-Jul-25
Buy* 15,000 £92.9169 SI Trade
15:15:40 - 02-Jul-25
Buy* 3,000 £92.883 Ordinary
14:41:07 - 02-Jul-25
Sell* 21,263 £93.444 Ordinary
12:09:03 - 02-Jul-25
Sell* 3,775 £93.454 Ordinary
12:08:04 - 02-Jul-25
Buy* 5,270 £93.503 Ordinary
12:01:40 - 02-Jul-25
Sell* 63,850 £93.50675 Ordinary
11:36:36 - 02-Jul-25
Buy* 53,000 £93.5435 SI Trade
11:06:33 - 02-Jul-25
Sell* 14,322 £93.464 Ordinary
10:57:47 - 02-Jul-25
Sell* 4,000 £93.454 Ordinary
10:57:30 - 02-Jul-25
Buy* 9,600 £93.5355 SI Trade
10:02:17 - 02-Jul-25
Sell* 50,300 £93.5764 SI Trade
08:40:57 - 02-Jul-25
Buy* 6,000 £93.863 Ordinary
16:25:18 - 01-Jul-25
Sell* 5,500 £93.854 Ordinary
15:03:00 - 01-Jul-25
Unknown* 37,006 £93.97 Ordinary
14:56:54 - 01-Jul-25
Sell* 5,323 £93.934 Ordinary
14:52:55 - 01-Jul-25
Buy* 5,557 £94.003 Ordinary
14:52:48 - 01-Jul-25
Sell* 2,090 £93.8469 SI Trade
14:33:26 - 01-Jul-25
Buy* 5,000 £93.9666 SI Trade
13:05:20 - 01-Jul-25
Sell* 10,000 £93.984 Ordinary
12:14:33 - 01-Jul-25
Unknown* 10,000 £93.984 Ordinary
12:14:33 - 01-Jul-25
Unknown* -10,000 £93.984 Ordinary
Correction
12:14:33 - 01-Jul-25
Unknown* 106,000 £93.9836 SI Trade
11:32:42 - 01-Jul-25
Sell* 1,000,000 £93.907 SI Trade
11:22:24 - 01-Jul-25
Buy* 46,597 £93.92 Ordinary
11:07:34 - 01-Jul-25
Buy* 2,634 £93.903 Ordinary
09:13:10 - 01-Jul-25
Buy* 5,241 £93.805 Ordinary
08:07:08 - 01-Jul-25
Buy* 6,000 £93.565 Ordinary
16:16:32 - 30-Jun-25
Sell* 26,738 £93.524 Ordinary
15:34:16 - 30-Jun-25
Sell* 30,054 £93.514 Ordinary
15:32:42 - 30-Jun-25
Sell* 32,213 £93.524 Ordinary
15:31:32 - 30-Jun-25
Buy* 12,737 £93.645 Ordinary
13:15:28 - 30-Jun-25
Sell* 6,000 £93.5284 SI Trade
12:48:15 - 30-Jun-25
Unknown* 15,000 £93.584 Ordinary
12:06:22 - 30-Jun-25
Sell* 15,000 £93.584 Ordinary
12:06:22 - 30-Jun-25
Unknown* -15,000 £93.584 Ordinary
Correction
12:06:22 - 30-Jun-25
Sell* 7,850 £93.524 Ordinary
11:02:29 - 30-Jun-25
Buy* 15,000 £93.70689 Ordinary
10:41:50 - 30-Jun-25
Sell* 6,000 £93.584 Ordinary
10:00:41 - 30-Jun-25
Buy* 15,000 £93.7617 Ordinary
09:48:20 - 30-Jun-25
Sell* 7,050 £93.5974 SI Trade
09:02:00 - 30-Jun-25
Sell* 28,000 £93.45075 Ordinary
08:05:31 - 30-Jun-25
Buy* 3,200 £93.495 Ordinary
16:25:51 - 27-Jun-25
Buy* 3,200 £93.515 Ordinary
16:21:00 - 27-Jun-25
Sell* 11,290 £93.554 Ordinary
15:15:02 - 27-Jun-25
Sell* 47,140 £93.504 Ordinary
14:51:38 - 27-Jun-25
Sell* 415 £93.524 Ordinary
14:24:16 - 27-Jun-25
Sell* 10,000 £93.574 Ordinary
13:59:26 - 27-Jun-25
Sell* 50,590 £93.51 Ordinary
13:18:53 - 27-Jun-25
Buy* 1,048 £93.585 Ordinary
13:14:36 - 27-Jun-25
Sell* 12,000 £93.504 Ordinary
12:10:30 - 27-Jun-25
FTSE 100 Latest
Value8,992.12
Change19.48